8129 東邦ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,139 | 1,139 | 1,111 | 1,111 | 96,600 | 1,111 |
| 2009-12-29 | 1,130 | 1,143 | 1,115 | 1,139 | 118,900 | 1,139 |
| 2009-12-28 | 1,118 | 1,143 | 1,112 | 1,129 | 137,200 | 1,129 |
| 2009-12-25 | 1,133 | 1,141 | 1,124 | 1,129 | 101,100 | 1,129 |
| 2009-12-24 | 1,168 | 1,168 | 1,140 | 1,144 | 141,300 | 1,144 |
| 2009-12-22 | 1,135 | 1,140 | 1,124 | 1,128 | 217,700 | 1,128 |
| 2009-12-21 | 1,153 | 1,162 | 1,108 | 1,137 | 279,900 | 1,137 |
| 2009-12-18 | 1,174 | 1,183 | 1,156 | 1,168 | 201,700 | 1,168 |
| 2009-12-17 | 1,171 | 1,172 | 1,160 | 1,168 | 105,700 | 1,168 |
| 2009-12-16 | 1,161 | 1,179 | 1,140 | 1,151 | 229,900 | 1,151 |
| 2009-12-15 | 1,167 | 1,173 | 1,152 | 1,166 | 174,000 | 1,166 |
| 2009-12-14 | 1,216 | 1,220 | 1,160 | 1,179 | 136,000 | 1,179 |
| 2009-12-11 | 1,215 | 1,217 | 1,178 | 1,205 | 152,900 | 1,205 |
| 2009-12-10 | 1,207 | 1,226 | 1,193 | 1,204 | 170,800 | 1,204 |
| 2009-12-09 | 1,240 | 1,242 | 1,211 | 1,227 | 93,800 | 1,227 |
| 2009-12-08 | 1,214 | 1,253 | 1,209 | 1,242 | 152,000 | 1,242 |
| 2009-12-07 | 1,262 | 1,262 | 1,207 | 1,214 | 211,100 | 1,214 |
| 2009-12-04 | 1,248 | 1,248 | 1,230 | 1,242 | 125,900 | 1,242 |
| 2009-12-03 | 1,224 | 1,248 | 1,198 | 1,247 | 261,500 | 1,247 |
| 2009-12-02 | 1,230 | 1,234 | 1,196 | 1,211 | 184,700 | 1,211 |
| 2009-12-01 | 1,210 | 1,249 | 1,207 | 1,248 | 213,900 | 1,248 |
| 2009-11-30 | 1,176 | 1,206 | 1,176 | 1,197 | 116,900 | 1,197 |
| 2009-11-27 | 1,148 | 1,194 | 1,148 | 1,175 | 109,800 | 1,175 |
| 2009-11-26 | 1,161 | 1,198 | 1,145 | 1,168 | 132,800 | 1,168 |
| 2009-11-25 | 1,182 | 1,209 | 1,161 | 1,174 | 225,000 | 1,174 |
| 2009-11-24 | 1,191 | 1,230 | 1,182 | 1,202 | 228,600 | 1,202 |
| 2009-11-20 | 1,197 | 1,212 | 1,158 | 1,172 | 241,500 | 1,172 |
| 2009-11-19 | 1,192 | 1,213 | 1,152 | 1,198 | 220,900 | 1,198 |
| 2009-11-18 | 1,182 | 1,213 | 1,163 | 1,172 | 212,600 | 1,172 |
| 2009-11-17 | 1,221 | 1,237 | 1,193 | 1,202 | 211,800 | 1,202 |
| 2009-11-16 | 1,269 | 1,269 | 1,229 | 1,241 | 116,500 | 1,241 |
| 2009-11-13 | 1,262 | 1,282 | 1,251 | 1,268 | 106,400 | 1,268 |
| 2009-11-12 | 1,313 | 1,318 | 1,264 | 1,272 | 205,700 | 1,272 |
| 2009-11-11 | 1,312 | 1,334 | 1,312 | 1,312 | 253,500 | 1,312 |
| 2009-11-10 | 1,254 | 1,330 | 1,251 | 1,308 | 382,900 | 1,308 |
| 2009-11-09 | 1,281 | 1,300 | 1,238 | 1,243 | 243,000 | 1,243 |
| 2009-11-06 | 1,300 | 1,300 | 1,271 | 1,294 | 142,100 | 1,294 |
| 2009-11-05 | 1,307 | 1,326 | 1,269 | 1,291 | 278,200 | 1,291 |
| 2009-11-04 | 1,342 | 1,358 | 1,331 | 1,347 | 248,000 | 1,347 |
| 2009-11-02 | 1,322 | 1,342 | 1,306 | 1,322 | 229,700 | 1,322 |
| 2009-10-30 | 1,364 | 1,370 | 1,325 | 1,336 | 252,200 | 1,336 |
| 2009-10-29 | 1,353 | 1,361 | 1,335 | 1,348 | 516,500 | 1,348 |
| 2009-10-28 | 1,382 | 1,390 | 1,357 | 1,362 | 307,100 | 1,362 |
| 2009-10-27 | 1,405 | 1,412 | 1,359 | 1,362 | 319,700 | 1,362 |
| 2009-10-26 | 1,440 | 1,447 | 1,401 | 1,419 | 241,300 | 1,419 |
| 2009-10-23 | 1,395 | 1,422 | 1,394 | 1,416 | 439,900 | 1,416 |
| 2009-10-22 | 1,434 | 1,463 | 1,379 | 1,401 | 756,000 | 1,401 |
| 2009-10-21 | 1,270 | 1,314 | 1,263 | 1,314 | 304,200 | 1,314 |
| 2009-10-20 | 1,296 | 1,296 | 1,266 | 1,292 | 187,000 | 1,292 |
| 2009-10-19 | 1,290 | 1,300 | 1,282 | 1,296 | 198,500 | 1,296 |
| 2009-10-16 | 1,295 | 1,296 | 1,269 | 1,292 | 194,800 | 1,292 |
| 2009-10-15 | 1,276 | 1,299 | 1,253 | 1,275 | 203,200 | 1,275 |
| 2009-10-14 | 1,225 | 1,285 | 1,202 | 1,282 | 293,400 | 1,282 |
| 2009-10-13 | 1,244 | 1,250 | 1,213 | 1,224 | 178,100 | 1,224 |
| 2009-10-09 | 1,223 | 1,237 | 1,194 | 1,233 | 251,100 | 1,233 |
| 2009-10-08 | 1,196 | 1,240 | 1,189 | 1,203 | 379,600 | 1,203 |
| 2009-10-07 | 1,192 | 1,220 | 1,177 | 1,206 | 287,000 | 1,206 |
| 2009-10-06 | 1,201 | 1,219 | 1,180 | 1,209 | 351,000 | 1,209 |
| 2009-10-05 | 1,134 | 1,197 | 1,122 | 1,194 | 284,700 | 1,194 |
| 2009-10-02 | 1,170 | 1,189 | 1,134 | 1,145 | 318,500 | 1,145 |
| 2009-10-01 | 1,200 | 1,257 | 1,189 | 1,233 | 234,800 | 1,233 |
| 2009-09-30 | 1,217 | 1,270 | 1,215 | 1,240 | 216,400 | 1,240 |
| 2009-09-29 | 1,205 | 1,231 | 1,196 | 1,204 | 155,300 | 1,204 |
| 2009-09-28 | 1,211 | 1,265 | 1,201 | 1,220 | 143,600 | 1,220 |
| 2009-09-25 | 1,259 | 1,260 | 1,212 | 1,218 | 157,800 | 1,218 |
| 2009-09-24 | 1,265 | 1,268 | 1,241 | 1,267 | 194,400 | 1,267 |
| 2009-09-18 | 1,247 | 1,281 | 1,230 | 1,269 | 101,800 | 1,269 |
| 2009-09-17 | 1,280 | 1,296 | 1,246 | 1,258 | 99,300 | 1,258 |
| 2009-09-16 | 1,278 | 1,326 | 1,276 | 1,287 | 150,900 | 1,287 |
| 2009-09-15 | 1,285 | 1,287 | 1,267 | 1,278 | 58,700 | 1,278 |
| 2009-09-14 | 1,301 | 1,301 | 1,263 | 1,271 | 71,000 | 1,271 |
| 2009-09-11 | 1,297 | 1,310 | 1,260 | 1,263 | 166,700 | 1,263 |
| 2009-09-10 | 1,285 | 1,297 | 1,270 | 1,277 | 157,300 | 1,277 |
| 2009-09-09 | 1,281 | 1,288 | 1,254 | 1,260 | 232,700 | 1,260 |
| 2009-09-08 | 1,325 | 1,347 | 1,291 | 1,301 | 210,200 | 1,301 |
| 2009-09-07 | 1,370 | 1,370 | 1,330 | 1,335 | 85,600 | 1,335 |
| 2009-09-04 | 1,366 | 1,386 | 1,346 | 1,351 | 104,100 | 1,351 |
| 2009-09-03 | 1,341 | 1,387 | 1,331 | 1,369 | 93,300 | 1,369 |
| 2009-09-02 | 1,344 | 1,372 | 1,322 | 1,361 | 110,300 | 1,361 |
| 2009-09-01 | 1,366 | 1,382 | 1,346 | 1,364 | 93,600 | 1,364 |
| 2009-08-31 | 1,396 | 1,413 | 1,360 | 1,380 | 115,200 | 1,380 |
| 2009-08-28 | 1,411 | 1,436 | 1,386 | 1,398 | 207,200 | 1,398 |
| 2009-08-27 | 1,380 | 1,415 | 1,362 | 1,408 | 257,000 | 1,408 |
| 2009-08-26 | 1,355 | 1,372 | 1,344 | 1,361 | 224,800 | 1,361 |
| 2009-08-25 | 1,356 | 1,356 | 1,303 | 1,315 | 205,500 | 1,315 |
| 2009-08-24 | 1,375 | 1,415 | 1,330 | 1,355 | 423,300 | 1,355 |
| 2009-08-21 | 1,275 | 1,287 | 1,249 | 1,275 | 87,200 | 1,275 |
| 2009-08-20 | 1,261 | 1,298 | 1,258 | 1,294 | 105,700 | 1,294 |
| 2009-08-19 | 1,240 | 1,270 | 1,240 | 1,262 | 69,600 | 1,262 |
| 2009-08-18 | 1,258 | 1,267 | 1,245 | 1,257 | 58,800 | 1,257 |
| 2009-08-17 | 1,281 | 1,281 | 1,243 | 1,268 | 100,500 | 1,268 |
| 2009-08-14 | 1,230 | 1,280 | 1,227 | 1,266 | 148,300 | 1,266 |
| 2009-08-13 | 1,251 | 1,259 | 1,220 | 1,244 | 192,800 | 1,244 |
| 2009-08-12 | 1,292 | 1,292 | 1,242 | 1,244 | 144,800 | 1,244 |
| 2009-08-11 | 1,270 | 1,286 | 1,260 | 1,272 | 155,200 | 1,272 |
| 2009-08-10 | 1,284 | 1,292 | 1,271 | 1,280 | 66,600 | 1,280 |
| 2009-08-07 | 1,253 | 1,310 | 1,238 | 1,295 | 207,400 | 1,295 |
| 2009-08-06 | 1,272 | 1,318 | 1,270 | 1,288 | 170,600 | 1,288 |
| 2009-08-05 | 1,347 | 1,347 | 1,284 | 1,292 | 341,200 | 1,292 |
| 2009-08-04 | 1,309 | 1,347 | 1,269 | 1,287 | 267,500 | 1,287 |
| 2009-08-03 | 1,276 | 1,288 | 1,259 | 1,282 | 212,600 | 1,282 |
| 2009-07-31 | 1,196 | 1,290 | 1,173 | 1,275 | 392,700 | 1,275 |
| 2009-07-30 | 1,151 | 1,185 | 1,151 | 1,176 | 206,300 | 1,176 |
| 2009-07-29 | 1,099 | 1,148 | 1,099 | 1,146 | 235,600 | 1,146 |
| 2009-07-28 | 1,075 | 1,094 | 1,069 | 1,094 | 90,200 | 1,094 |
| 2009-07-27 | 1,075 | 1,090 | 1,067 | 1,083 | 148,800 | 1,083 |
| 2009-07-24 | 1,076 | 1,083 | 1,047 | 1,076 | 132,600 | 1,076 |
| 2009-07-23 | 1,057 | 1,081 | 1,054 | 1,056 | 131,400 | 1,056 |
| 2009-07-22 | 1,056 | 1,074 | 1,050 | 1,057 | 92,900 | 1,057 |
| 2009-07-21 | 1,090 | 1,097 | 1,040 | 1,061 | 162,100 | 1,061 |
| 2009-07-17 | 1,015 | 1,048 | 1,002 | 1,040 | 152,300 | 1,040 |
| 2009-07-16 | 1,022 | 1,049 | 1,022 | 1,028 | 73,900 | 1,028 |
| 2009-07-15 | 1,038 | 1,053 | 1,014 | 1,026 | 185,700 | 1,026 |
| 2009-07-14 | 1,051 | 1,058 | 1,014 | 1,035 | 248,400 | 1,035 |
| 2009-07-13 | 1,055 | 1,090 | 1,055 | 1,062 | 166,100 | 1,062 |
| 2009-07-10 | 1,067 | 1,094 | 1,063 | 1,088 | 139,500 | 1,088 |
| 2009-07-09 | 1,074 | 1,080 | 1,048 | 1,066 | 186,300 | 1,066 |
| 2009-07-08 | 1,081 | 1,095 | 1,064 | 1,067 | 209,500 | 1,067 |
| 2009-07-07 | 1,084 | 1,096 | 1,065 | 1,081 | 147,800 | 1,081 |
| 2009-07-06 | 1,079 | 1,084 | 1,052 | 1,064 | 125,000 | 1,064 |
| 2009-07-03 | 1,045 | 1,062 | 1,040 | 1,053 | 180,200 | 1,053 |
| 2009-07-02 | 1,044 | 1,063 | 1,039 | 1,054 | 187,000 | 1,054 |
| 2009-07-01 | 1,026 | 1,045 | 1,019 | 1,033 | 183,500 | 1,033 |
| 2009-06-30 | 1,018 | 1,024 | 1,012 | 1,016 | 199,800 | 1,016 |
| 2009-06-29 | 997 | 1,006 | 988 | 995 | 143,300 | 995 |
| 2009-06-26 | 968 | 995 | 957 | 987 | 182,600 | 987 |
| 2009-06-25 | 967 | 984 | 966 | 978 | 230,500 | 978 |
| 2009-06-24 | 949 | 962 | 940 | 957 | 273,700 | 957 |
| 2009-06-23 | 900 | 934 | 881 | 929 | 337,200 | 929 |
| 2009-06-22 | 923 | 931 | 904 | 910 | 300,000 | 910 |
| 2009-06-19 | 926 | 947 | 921 | 926 | 227,100 | 926 |
| 2009-06-18 | 939 | 941 | 921 | 925 | 237,200 | 925 |
| 2009-06-17 | 936 | 956 | 936 | 940 | 224,600 | 940 |
| 2009-06-16 | 974 | 975 | 944 | 946 | 222,400 | 946 |
| 2009-06-15 | 970 | 988 | 968 | 984 | 171,900 | 984 |
| 2009-06-12 | 964 | 970 | 949 | 963 | 291,400 | 963 |
| 2009-06-11 | 978 | 994 | 967 | 984 | 111,000 | 984 |
| 2009-06-10 | 965 | 986 | 965 | 978 | 153,800 | 978 |
| 2009-06-09 | 959 | 973 | 956 | 965 | 135,000 | 965 |
| 2009-06-08 | 955 | 968 | 950 | 954 | 121,700 | 954 |
| 2009-06-05 | 964 | 971 | 958 | 960 | 169,200 | 960 |
| 2009-06-04 | 958 | 975 | 952 | 954 | 162,300 | 954 |
| 2009-06-03 | 954 | 964 | 943 | 952 | 194,900 | 952 |
| 2009-06-02 | 962 | 966 | 935 | 949 | 301,500 | 949 |
| 2009-06-01 | 960 | 967 | 951 | 960 | 124,400 | 960 |
| 2009-05-29 | 955 | 962 | 942 | 955 | 159,800 | 955 |
| 2009-05-28 | 962 | 976 | 960 | 964 | 161,100 | 964 |
| 2009-05-27 | 980 | 997 | 978 | 982 | 99,800 | 982 |
| 2009-05-26 | 969 | 985 | 965 | 977 | 118,200 | 977 |
| 2009-05-25 | 981 | 990 | 967 | 978 | 102,700 | 978 |
| 2009-05-22 | 981 | 990 | 970 | 982 | 142,900 | 982 |
| 2009-05-21 | 1,029 | 1,029 | 990 | 999 | 107,300 | 999 |
| 2009-05-20 | 1,004 | 1,035 | 999 | 1,028 | 197,400 | 1,028 |
| 2009-05-19 | 1,011 | 1,017 | 993 | 1,005 | 173,600 | 1,005 |
| 2009-05-18 | 1,027 | 1,029 | 1,008 | 1,009 | 116,200 | 1,009 |
| 2009-05-15 | 1,047 | 1,049 | 1,030 | 1,037 | 110,500 | 1,037 |
| 2009-05-14 | 1,038 | 1,059 | 1,020 | 1,027 | 144,800 | 1,027 |
| 2009-05-13 | 1,032 | 1,044 | 1,019 | 1,036 | 191,200 | 1,036 |
| 2009-05-12 | 1,032 | 1,053 | 1,012 | 1,012 | 266,600 | 1,012 |
| 2009-05-11 | 1,050 | 1,061 | 1,020 | 1,051 | 339,100 | 1,051 |
| 2009-05-08 | 980 | 995 | 974 | 984 | 133,100 | 984 |
| 2009-05-07 | 975 | 979 | 957 | 974 | 206,400 | 974 |
| 2009-05-01 | 951 | 958 | 923 | 935 | 183,500 | 935 |
| 2009-04-30 | 940 | 979 | 921 | 950 | 379,700 | 950 |
| 2009-04-28 | 1,025 | 1,034 | 1,000 | 1,000 | 143,500 | 1,000 |
| 2009-04-27 | 1,049 | 1,049 | 1,019 | 1,024 | 71,300 | 1,024 |
| 2009-04-24 | 1,048 | 1,049 | 1,016 | 1,019 | 169,200 | 1,019 |
| 2009-04-23 | 1,037 | 1,049 | 1,035 | 1,047 | 259,900 | 1,047 |
| 2009-04-22 | 1,022 | 1,036 | 1,008 | 1,017 | 161,600 | 1,017 |
| 2009-04-21 | 1,011 | 1,017 | 991 | 1,008 | 113,900 | 1,008 |
| 2009-04-20 | 989 | 1,018 | 983 | 1,011 | 144,600 | 1,011 |
| 2009-04-17 | 996 | 1,003 | 971 | 989 | 231,400 | 989 |
| 2009-04-16 | 995 | 1,009 | 973 | 990 | 199,800 | 990 |
| 2009-04-15 | 981 | 984 | 950 | 978 | 160,000 | 978 |
| 2009-04-14 | 998 | 999 | 977 | 987 | 105,000 | 987 |
| 2009-04-13 | 983 | 990 | 976 | 988 | 98,400 | 988 |
| 2009-04-10 | 1,001 | 1,007 | 982 | 991 | 113,100 | 991 |
| 2009-04-09 | 1,006 | 1,010 | 991 | 1,007 | 84,800 | 1,007 |
| 2009-04-08 | 1,017 | 1,018 | 1,000 | 1,006 | 121,100 | 1,006 |
| 2009-04-07 | 982 | 1,011 | 972 | 1,009 | 158,600 | 1,009 |
| 2009-04-06 | 1,020 | 1,020 | 974 | 979 | 160,500 | 979 |
| 2009-04-03 | 999 | 1,020 | 992 | 1,005 | 136,500 | 1,005 |
| 2009-04-02 | 985 | 1,005 | 970 | 989 | 108,200 | 989 |
| 2009-04-01 | 950 | 982 | 937 | 968 | 154,200 | 968 |
| 2009-03-31 | 965 | 980 | 931 | 947 | 146,300 | 947 |
| 2009-03-30 | 1,016 | 1,031 | 965 | 975 | 115,300 | 975 |
| 2009-03-27 | 1,023 | 1,027 | 997 | 1,005 | 158,100 | 1,005 |
| 2009-03-26 | 1,023 | 1,029 | 997 | 1,016 | 162,700 | 1,016 |
| 2009-03-25 | 1,019 | 1,029 | 991 | 1,024 | 317,700 | 1,024 |
| 2009-03-24 | 1,022 | 1,039 | 1,006 | 1,030 | 204,000 | 1,030 |
| 2009-03-23 | 1,019 | 1,053 | 1,005 | 1,030 | 196,300 | 1,030 |
| 2009-03-19 | 1,019 | 1,019 | 988 | 994 | 210,400 | 994 |
| 2009-03-18 | 1,033 | 1,034 | 983 | 993 | 421,400 | 993 |
| 2009-03-17 | 1,066 | 1,067 | 1,035 | 1,038 | 611,300 | 1,038 |
| 2009-03-16 | 1,022 | 1,074 | 1,022 | 1,066 | 347,100 | 1,066 |
| 2009-03-13 | 950 | 1,032 | 942 | 1,020 | 465,500 | 1,020 |
| 2009-03-12 | 982 | 988 | 957 | 959 | 201,000 | 959 |
| 2009-03-11 | 974 | 991 | 971 | 982 | 124,700 | 982 |
| 2009-03-10 | 965 | 989 | 960 | 960 | 281,100 | 960 |
| 2009-03-09 | 950 | 982 | 948 | 965 | 245,500 | 965 |
| 2009-03-06 | 942 | 950 | 921 | 941 | 240,600 | 941 |
| 2009-03-05 | 955 | 958 | 937 | 942 | 385,200 | 942 |
| 2009-03-04 | 945 | 953 | 931 | 949 | 244,500 | 949 |
| 2009-03-03 | 947 | 950 | 927 | 945 | 209,000 | 945 |
| 2009-03-02 | 925 | 953 | 925 | 952 | 236,300 | 952 |
| 2009-02-27 | 938 | 953 | 921 | 950 | 223,700 | 950 |
| 2009-02-26 | 942 | 959 | 934 | 938 | 182,800 | 938 |
| 2009-02-25 | 944 | 950 | 925 | 942 | 220,500 | 942 |
| 2009-02-24 | 938 | 945 | 913 | 928 | 180,300 | 928 |
| 2009-02-23 | 940 | 955 | 930 | 951 | 260,200 | 951 |
| 2009-02-20 | 943 | 945 | 927 | 938 | 173,400 | 938 |
| 2009-02-19 | 942 | 950 | 929 | 937 | 222,200 | 937 |
| 2009-02-18 | 959 | 978 | 937 | 947 | 378,900 | 947 |
| 2009-02-17 | 937 | 1,020 | 925 | 979 | 1,111,600 | 979 |
| 2009-02-16 | 900 | 937 | 897 | 937 | 607,600 | 937 |
| 2009-02-13 | 811 | 845 | 811 | 837 | 301,800 | 837 |
| 2009-02-12 | 779 | 840 | 770 | 809 | 403,300 | 809 |
| 2009-02-10 | 801 | 810 | 750 | 779 | 1,000,000 | 779 |
| 2009-02-09 | 900 | 910 | 814 | 821 | 410,500 | 821 |
| 2009-02-06 | 885 | 925 | 876 | 906 | 402,400 | 906 |
| 2009-02-05 | 1,020 | 1,020 | 875 | 881 | 563,300 | 881 |
| 2009-02-04 | 1,023 | 1,023 | 966 | 1,000 | 227,100 | 1,000 |
| 2009-02-03 | 1,011 | 1,035 | 1,002 | 1,003 | 159,000 | 1,003 |
| 2009-02-02 | 1,003 | 1,048 | 999 | 1,048 | 186,100 | 1,048 |
| 2009-01-30 | 1,025 | 1,025 | 1,005 | 1,020 | 175,900 | 1,020 |
| 2009-01-29 | 1,011 | 1,027 | 1,002 | 1,027 | 213,700 | 1,027 |
| 2009-01-28 | 1,019 | 1,019 | 988 | 1,003 | 192,600 | 1,003 |
| 2009-01-27 | 1,033 | 1,036 | 997 | 1,007 | 261,000 | 1,007 |
| 2009-01-26 | 1,034 | 1,061 | 1,026 | 1,032 | 259,700 | 1,032 |
| 2009-01-23 | 1,061 | 1,062 | 989 | 1,014 | 557,700 | 1,014 |
| 2009-01-22 | 1,050 | 1,097 | 1,027 | 1,080 | 371,800 | 1,080 |
| 2009-01-21 | 1,026 | 1,067 | 1,012 | 1,030 | 176,800 | 1,030 |
| 2009-01-20 | 1,064 | 1,080 | 1,012 | 1,027 | 170,600 | 1,027 |
| 2009-01-19 | 1,110 | 1,125 | 1,053 | 1,053 | 270,100 | 1,053 |
| 2009-01-16 | 1,051 | 1,107 | 1,047 | 1,100 | 218,600 | 1,100 |
| 2009-01-15 | 1,014 | 1,093 | 1,009 | 1,089 | 260,900 | 1,089 |
| 2009-01-14 | 1,033 | 1,061 | 1,008 | 1,016 | 120,400 | 1,016 |
| 2009-01-13 | 1,069 | 1,086 | 1,011 | 1,013 | 268,400 | 1,013 |
| 2009-01-09 | 1,110 | 1,114 | 1,051 | 1,082 | 235,600 | 1,082 |
| 2009-01-08 | 1,176 | 1,176 | 1,111 | 1,122 | 151,800 | 1,122 |
| 2009-01-07 | 1,217 | 1,219 | 1,182 | 1,191 | 93,000 | 1,191 |
| 2009-01-06 | 1,297 | 1,297 | 1,172 | 1,198 | 156,900 | 1,198 |
| 2009-01-05 | 1,363 | 1,363 | 1,255 | 1,268 | 107,900 | 1,268 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-01-28]1株→1.068株 [1989-03-28]1株→1.1株
